1. HOME >
  2. 株価時系列 >
  3. 5232 >
  4. 2011年

5232 住友大阪セメント(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302092122082101,666,0002,100
2011-12-292062082052081,375,0002,080
2011-12-282072092072071,721,0002,070
2011-12-272062112062083,052,0002,080
2011-12-262112112062083,326,0002,080
2011-12-222122132072094,499,0002,090
2011-12-212202212092125,920,0002,120
2011-12-202152202132186,625,0002,180
2011-12-1922022120721516,745,0002,150
2011-12-162372392322343,061,0002,340
2011-12-152332402322363,290,0002,360
2011-12-142382422342353,170,0002,350
2011-12-132362422362381,993,0002,380
2011-12-122372412362392,692,0002,390
2011-12-092362392352355,162,0002,350
2011-12-082342402332381,942,0002,380
2011-12-072312382302373,052,0002,370
2011-12-062332342282292,294,0002,290
2011-12-052292332282322,680,0002,320
2011-12-022252292252271,949,0002,270
2011-12-012252282232252,633,0002,250
2011-11-302212242192192,839,0002,190
2011-11-292192222182212,949,0002,210
2011-11-282202222172202,961,0002,200
2011-11-252172202152161,544,0002,160
2011-11-242172202162161,517,0002,160
2011-11-222202222182201,935,0002,200
2011-11-212222232202221,413,0002,220
2011-11-182222252222232,048,0002,230
2011-11-172232272222252,659,0002,250
2011-11-162312332252251,944,0002,250
2011-11-152292352292312,203,0002,310
2011-11-142312322292303,518,0002,300
2011-11-112312312242303,895,0002,300
2011-11-102272312242303,302,0002,300
2011-11-092322402322345,031,0002,340
2011-11-082442502232297,987,0002,290
2011-11-072442452412432,037,0002,430
2011-11-042422452392452,164,0002,450
2011-11-022402432392411,919,0002,410
2011-11-012372422372412,807,0002,410
2011-10-312402432382402,728,0002,400
2011-10-282442442322395,403,0002,390
2011-10-272422432372422,768,0002,420
2011-10-262472482422421,768,0002,420
2011-10-252492502442452,255,0002,450
2011-10-242472502472482,309,0002,480
2011-10-212452492452471,746,0002,470
2011-10-202452502432472,562,0002,470
2011-10-192482482442462,511,0002,460
2011-10-182432482432462,762,0002,460
2011-10-172542542422445,204,0002,440
2011-10-142532542482483,299,0002,480
2011-10-132592622532535,517,0002,530
2011-10-122562592552582,582,0002,580
2011-10-112592602572582,832,0002,580
2011-10-072552562512533,867,0002,530
2011-10-062592622532543,249,0002,540
2011-10-052572592542563,436,0002,560
2011-10-042532582532563,428,0002,560
2011-10-032612632562605,369,0002,600
2011-09-302602652562636,507,0002,630
2011-09-292492632492625,602,0002,620
2011-09-282492542482535,045,0002,530
2011-09-272442482432474,148,0002,470
2011-09-262452452352405,531,0002,400
2011-09-222472492452453,775,0002,450
2011-09-212452492442494,044,0002,490
2011-09-202442462422424,378,0002,420
2011-09-162442452422443,652,0002,440
2011-09-152372442362447,571,0002,440
2011-09-142392402322335,379,0002,330
2011-09-132382402362395,430,0002,390
2011-09-122232372232369,724,0002,360
2011-09-092272292242276,920,0002,270
2011-09-082302312252263,446,0002,260
2011-09-072342352252295,167,0002,290
2011-09-062352352252266,383,0002,260
2011-09-052322362302364,103,0002,360
2011-09-022332362312343,309,0002,340
2011-09-012372372342352,909,0002,350
2011-08-312312362272347,336,0002,340
2011-08-302382402352394,968,0002,390
2011-08-292292382282369,330,0002,360
2011-08-262222292212298,268,0002,290
2011-08-252212242212236,640,0002,230
2011-08-242222242182194,826,0002,190
2011-08-232162202152195,167,0002,190
2011-08-222172192132158,052,0002,150
2011-08-192172182122183,749,0002,180
2011-08-182222242212222,499,0002,220
2011-08-172242252222246,854,0002,240
2011-08-162262272212236,027,0002,230
2011-08-152262272212259,144,0002,250
2011-08-122252282182239,280,0002,230
2011-08-1120622420422314,252,0002,230
2011-08-102112162112132,945,0002,130
2011-08-091972081932064,809,0002,060
2011-08-082072122052064,329,0002,060
2011-08-052042132032086,695,0002,080
2011-08-042212242182203,002,0002,200
2011-08-032222232182193,299,0002,190
2011-08-022272282242262,463,0002,260
2011-08-012252312252302,593,0002,300
2011-07-292252272222232,338,0002,230
2011-07-282262302242263,155,0002,260
2011-07-272302322272304,428,0002,300
2011-07-262272312262303,428,0002,300
2011-07-252272282242262,341,0002,260
2011-07-222242272232261,956,0002,260
2011-07-212252262222232,865,0002,230
2011-07-202282292242252,834,0002,250
2011-07-192232272222253,051,0002,250
2011-07-152192262192233,776,0002,230
2011-07-142192222182203,391,0002,200
2011-07-132172222172222,442,0002,220
2011-07-122202212162194,286,0002,190
2011-07-112232242212222,705,0002,220
2011-07-082262262242241,728,0002,240
2011-07-072252272232243,184,0002,240
2011-07-062242272242264,231,0002,260
2011-07-052252272242252,933,0002,250
2011-07-042272292242254,079,0002,250
2011-07-012292302262265,411,0002,260
2011-06-302222252202254,520,0002,250
2011-06-292272272192216,431,0002,210
2011-06-282272282232253,923,0002,250
2011-06-272282312242255,237,0002,250
2011-06-242242272232255,899,0002,250
2011-06-232212272212246,121,0002,240
2011-06-222202282182249,423,0002,240
2011-06-212162202152185,611,0002,180
2011-06-202132202132175,123,0002,170
2011-06-172182192112126,013,0002,120
2011-06-162172202162195,553,0002,190
2011-06-152122222112219,958,0002,210
2011-06-142102102072091,073,0002,090
2011-06-132062102052092,856,0002,090
2011-06-1021221620720911,046,0002,090
2011-06-092062122052098,065,0002,090
2011-06-082032092022049,167,0002,040
2011-06-071962001961984,731,0001,980
2011-06-062042072002005,643,0002,000
2011-06-032092092032043,380,0002,040
2011-06-022052112052106,410,0002,100
2011-06-012082102062102,945,0002,100
2011-05-312072122062075,329,0002,070
2011-05-302062072042071,285,0002,070
2011-05-272062092062082,811,0002,080
2011-05-262022092012098,694,0002,090
2011-05-252062092032035,100,0002,030
2011-05-242062082032075,622,0002,070
2011-05-232122122082105,031,0002,100
2011-05-202192202152165,628,0002,160
2011-05-192242252212214,045,0002,210
2011-05-182232262212215,245,0002,210
2011-05-172202242192234,742,0002,230
2011-05-162272282222233,916,0002,230
2011-05-1323223422422716,497,0002,270
2011-05-122252292242275,992,0002,270
2011-05-112302312242255,416,0002,250
2011-05-102282302272293,941,0002,290
2011-05-092342342272288,582,0002,280
2011-05-0622423522323311,201,0002,330
2011-05-0222723122522811,204,0002,280
2011-04-282192202152197,510,0002,190
2011-04-272252262192197,211,0002,190
2011-04-262272272212224,871,0002,220
2011-04-252252292232282,648,0002,280
2011-04-222242282232252,735,0002,250
2011-04-212252342252276,151,0002,270
2011-04-202272282212237,419,0002,230
2011-04-192252282232283,970,0002,280
2011-04-182332332292304,144,0002,300
2011-04-152352352312332,624,0002,330
2011-04-142292362282356,438,0002,350
2011-04-132312332282309,611,0002,300
2011-04-122402402332356,242,0002,350
2011-04-112432472402415,777,0002,410
2011-04-082362412312386,683,0002,380
2011-04-072402412362365,081,0002,360
2011-04-062472472402414,797,0002,410
2011-04-052482482412457,940,0002,450
2011-04-0425525724825011,909,0002,500
2011-04-0124525524225312,385,0002,530
2011-03-3125125123924110,210,0002,410
2011-03-3024625224624911,170,0002,490
2011-03-292452502402448,669,0002,440
2011-03-2825825924524910,720,0002,490
2011-03-2526827125425814,347,0002,580
2011-03-2425826425225710,360,0002,570
2011-03-2325426924825223,920,0002,520
2011-03-2224725124025018,610,0002,500
2011-03-1824124223223710,758,0002,370
2011-03-1721322821022512,526,0002,250
2011-03-1621022520121013,547,0002,100
2011-03-1522022018420313,826,0002,030
2011-03-1425625920821529,317,0002,150
2011-03-111942031912008,889,0002,000
2011-03-102022021981982,823,0001,980
2011-03-092082102022023,719,0002,020
2011-03-082042092042082,994,0002,080
2011-03-072062082022032,247,0002,030
2011-03-042132132072082,227,0002,080
2011-03-032092122072092,481,0002,090
2011-03-022112112062084,052,0002,080
2011-03-012172202142174,466,0002,170
2011-02-282142152102124,323,0002,120
2011-02-252102172102133,707,0002,130
2011-02-242162182102114,983,0002,110
2011-02-232132212122194,984,0002,190
2011-02-222182202142153,343,0002,150
2011-02-212232242182233,041,0002,230
2011-02-182262272192237,863,0002,230
2011-02-1721823121722314,805,0002,230
2011-02-162082162072146,113,0002,140
2011-02-152042112042075,631,0002,070
2011-02-142052102042065,974,0002,060
2011-02-1019020619020514,167,0002,050
2011-02-09193193191192687,0001,920
2011-02-081941941901912,343,0001,910
2011-02-071911941911942,564,0001,940
2011-02-041891901881901,042,0001,900
2011-02-031911911871891,887,0001,890
2011-02-021861911861902,533,0001,900
2011-02-011811851801853,265,0001,850
2011-01-311811831771812,958,0001,810
2011-01-281891891821831,765,0001,830
2011-01-27188188186188990,0001,880
2011-01-261891901861891,688,0001,890
2011-01-251851891851882,209,0001,880
2011-01-241831851811841,107,0001,840
2011-01-211851851811823,036,0001,820
2011-01-201871891841842,146,0001,840
2011-01-191911921871882,807,0001,880
2011-01-181861891851882,242,0001,880
2011-01-171861881851863,403,0001,860
2011-01-141901931881883,241,0001,880
2011-01-131981981921932,320,0001,930
2011-01-121961981911954,112,0001,950
2011-01-111901931901921,941,0001,920
2011-01-071931931891902,392,0001,900
2011-01-061921931911922,023,0001,920
2011-01-051861911861893,373,0001,890
2011-01-041861871841862,251,0001,860

分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株